時価総額
- 2009年12月30日
- 8億2485万
- 2010年12月30日
- 7億6518万
- 2011年12月30日
- 10億8459万
- 2012年12月28日
- 9億1962万
- 2013年12月30日
- 9億8000万
- 2014年12月30日
- 25億1948万
- 2015年12月30日
- 26億222万
- 2016年12月30日
- 36億2503万
- 2017年12月29日
- 83億5885万
- 2018年12月28日
- 29億3950万
- 2019年12月30日
- 39億6529万
- 2020年12月30日
- 28億7823万
- 2021年12月30日
- 39億8617万
- 2022年12月30日
- 39億6565万
- 2023年12月29日
- 37億6047万
2024/03/04～2024/07/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 1,316 | 1,316 | 1,307 | 1,311 | +0.38% | 1,700 | 46億161万 | -2.24% | 8.32 | 0.83 |
| 07/25 | 1,321 | 1,328 | 1,304 | 1,306 | -1.58% | 3,500 | 45億8406万 | -2.68% | 8.29 | 0.83 |
| 07/24 | 1,336 | 1,336 | 1,325 | 1,327 | 0% | 1,600 | 46億5777万 | -1.26% | 8.42 | 0.84 |
| 07/23 | 1,335 | 1,335 | 1,325 | 1,327 | -0.23% | 1,000 | 46億5777万 | -1.26% | 8.42 | 0.84 |
| 07/22 | 1,342 | 1,342 | 1,320 | 1,330 | -1.12% | 4,700 | 46億6830万 | -1.12% | 8.44 | 0.84 |
| 07/19 | 1,356 | 1,356 | 1,339 | 1,345 | -0.81% | 2,500 | 47億2095万 | 0% | 8.54 | 0.85 |
| 07/18 | 1,352 | 1,368 | 1,350 | 1,356 | -0.8% | 1,600 | 47億5956万 | +0.89% | 8.61 | 0.86 |
| 07/17 | 1,367 | 1,370 | 1,361 | 1,367 | 0% | 3,700 | 47億9817万 | +1.64% | 8.68 | 0.87 |
| 07/16 | 1,361 | 1,367 | 1,361 | 1,367 | +0.44% | 1,700 | 47億9817万 | +1.64% | 8.68 | 0.87 |
| 07/12 | 1,363 | 1,365 | 1,356 | 1,361 | -0.22% | 2,200 | 47億7711万 | +1.26% | 8.64 | 0.86 |
| 07/11 | 1,354 | 1,365 | 1,352 | 1,364 | +0.96% | 1,800 | 47億8764万 | +1.56% | 8.66 | 0.87 |
| 07/10 | 1,347 | 1,363 | 1,340 | 1,351 | +0.82% | 3,900 | 47億4201万 | +0.6% | 8.57 | 0.86 |
| 07/09 | 1,343 | 1,349 | 1,337 | 1,340 | +0.37% | 2,100 | 47億340万 | -0.22% | 8.5 | 0.85 |
| 07/08 | 1,341 | 1,342 | 1,332 | 1,335 | -0.07% | 2,700 | 46億8585万 | -0.74% | 8.47 | 0.85 |
| 07/05 | 1,342 | 1,348 | 1,336 | 1,336 | -0.96% | 700 | 46億8936万 | -0.89% | 8.48 | 0.85 |
| 07/04 | 1,350 | 1,353 | 1,333 | 1,349 | +0.22% | 2,400 | 47億3499万 | -0.07% | 8.56 | 0.86 |
| 07/03 | 1,341 | 1,350 | 1,333 | 1,346 | +1.13% | 2,600 | 47億2446万 | -0.44% | 8.54 | 0.85 |
| 07/02 | 1,338 | 1,342 | 1,328 | 1,331 | -0.52% | 4,700 | 46億7181万 | -1.77% | 8.45 | 0.84 |
| 07/01 | 1,345 | 1,346 | 1,337 | 1,338 | -0.96% | 1,800 | 46億9638万 | -1.55% | 8.49 | 0.85 |
| 06/28 | 1,359 | 1,395 | 1,349 | 1,351 | -0.3% | 3,600 | 47億4201万 | -0.73% | 8.57 | 0.86 |
| 06/27 | 1,336 | 1,360 | 1,333 | 1,355 | +1.35% | 5,000 | 47億5605万 | -0.59% | 8.6 | 0.86 |
| 06/26 | 1,335 | 1,350 | 1,334 | 1,337 | +0.15% | 3,400 | 46億9287万 | -2.05% | 8.48 | 0.85 |
| 06/25 | 1,341 | 1,346 | 1,332 | 1,335 | -0.3% | 3,600 | 46億8585万 | -2.41% | 8.47 | 0.85 |
| 06/24 | 1,337 | 1,352 | 1,331 | 1,339 | +0.75% | 700 | 46億9989万 | -2.26% | 8.5 | 0.85 |
| 06/21 | 1,334 | 1,345 | 1,329 | 1,329 | -0.37% | 1,500 | 46億6479万 | -3.2% | 8.43 | 0.84 |
| 06/20 | 1,338 | 1,339 | 1,312 | 1,334 | -0.3% | 3,500 | 46億8234万 | -3.05% | 8.47 | 0.85 |
| 06/19 | 1,350 | 1,352 | 1,335 | 1,338 | -0.15% | 1,200 | 46億9638万 | -2.9% | 8.49 | 0.85 |
| 06/18 | 1,350 | 1,350 | 1,330 | 1,340 | 0% | 1,400 | 47億340万 | -3.11% | 8.5 | 0.85 |
| 06/17 | 1,321 | 1,348 | 1,308 | 1,340 | +0.6% | 3,500 | 47億340万 | -3.25% | 8.5 | 0.85 |
| 06/14 | 1,337 | 1,341 | 1,315 | 1,332 | -0.37% | 3,500 | 46億7532万 | -4.1% | 8.45 | 0.84 |
| 06/13 | 1,355 | 1,355 | 1,337 | 1,337 | -2.05% | 4,400 | 46億9287万 | -3.95% | 8.48 | 0.85 |
| 06/12 | 1,373 | 1,373 | 1,356 | 1,365 | -1.23% | 1,600 | 47億9115万 | -2.15% | 8.66 | 0.87 |
| 06/11 | 1,340 | 1,382 | 1,340 | 1,382 | +3.44% | 1,600 | 48億5082万 | -1% | 8.77 | 0.88 |
| 06/10 | 1,337 | 1,340 | 1,336 | 1,336 | -0.07% | 1,600 | 46億8936万 | -4.5% | 8.48 | 0.85 |
| 06/07 | 1,341 | 1,349 | 1,336 | 1,337 | -0.96% | 3,400 | 46億9287万 | -4.64% | 8.48 | 0.85 |
| 06/06 | 1,366 | 1,373 | 1,350 | 1,350 | -1.82% | 4,900 | 47億3850万 | -4.05% | 8.57 | 0.86 |
| 06/05 | 1,365 | 1,425 | 1,365 | 1,375 | -0.29% | 4,700 | 48億2625万 | -2.62% | 8.73 | 0.87 |
| 06/04 | 1,390 | 1,390 | 1,374 | 1,379 | -1.43% | 2,200 | 48億4029万 | -2.48% | 8.75 | 0.87 |
| 06/03 | 1,404 | 1,415 | 1,386 | 1,399 | +0.14% | 3,700 | 49億1049万 | -1.27% | 8.88 | 0.89 |
| 05/31 | 1,400 | 1,416 | 1,395 | 1,397 | -0.29% | 1,700 | 49億347万 | -1.62% | 8.87 | 0.89 |
| 05/30 | 1,400 | 1,417 | 1,396 | 1,401 | -2.03% | 1,800 | 49億1751万 | -1.62% | 8.89 | 0.89 |
| 05/29 | 1,425 | 1,430 | 1,425 | 1,430 | -0.07% | 700 | 50億1930万 | +0.21% | 9.08 | 0.91 |
| 05/28 | 1,426 | 1,435 | 1,419 | 1,431 | +3.32% | 3,900 | 50億2281万 | +0.07% | 9.08 | 0.91 |
| 05/27 | 1,398 | 1,430 | 1,385 | 1,385 | -0.72% | 1,700 | 48億6135万 | -3.15% | 8.79 | 0.88 |
| 05/24 | 1,399 | 1,399 | 1,370 | 1,395 | -0.64% | 2,300 | 48億9645万 | -2.58% | 8.85 | 0.88 |
| 05/23 | 1,399 | 1,415 | 1,361 | 1,404 | +0.29% | 5,100 | 49億2804万 | -1.96% | 8.91 | 0.89 |
| 05/22 | 1,396 | 1,400 | 1,365 | 1,400 | +0.29% | 4,800 | 49億1400万 | -2.37% | 8.88 | 0.89 |
| 05/21 | 1,409 | 1,416 | 1,396 | 1,396 | -1.55% | 2,500 | 48億9996万 | -2.79% | 8.86 | 0.89 |
| 05/20 | 1,400 | 1,422 | 1,399 | 1,418 | +1.29% | 1,500 | 49億7718万 | -1.39% | 9 | 0.9 |
| 05/17 | 1,395 | 1,414 | 1,395 | 1,400 | +0.36% | 3,800 | 49億1400万 | -2.91% | 8.88 | 0.89 |
| 05/16 | 1,439 | 1,439 | 1,380 | 1,395 | -3.06% | 7,000 | 48億9645万 | -3.59% | 8.85 | 0.88 |
| 05/15 | 1,410 | 1,445 | 1,406 | 1,439 | +2.2% | 3,100 | 50億5089万 | -0.9% | 9.13 | 0.91 |
| 05/14 | 1,404 | 1,420 | 1,404 | 1,408 | -1.05% | 600 | 49億4208万 | -3.1% | 8.94 | 0.89 |
| 05/13 | 1,404 | 1,423 | 1,353 | 1,423 | +0.35% | 7,300 | 49億9473万 | -2.13% | 9.03 | 0.9 |
| 05/10 | 1,416 | 1,450 | 1,410 | 1,418 | +1.21% | 7,600 | 49億7718万 | -2.48% | 9 | 0.9 |
| 05/09 | 1,407 | 1,419 | 1,394 | 1,401 | -0.5% | 2,300 | 49億1751万 | -3.65% | 8.89 | 0.89 |
| 05/08 | 1,431 | 1,436 | 1,400 | 1,408 | -2.09% | 2,500 | 49億4208万 | -3.16% | 8.94 | 0.89 |
| 05/07 | 1,434 | 1,439 | 1,406 | 1,438 | +1.48% | 2,700 | 50億4738万 | -0.9% | 9.13 | 0.91 |
| 05/02 | 1,461 | 1,470 | 1,417 | 1,417 | -2.95% | 11,300 | 49億7367万 | -2.07% | 8.99 | 0.9 |
| 05/01 | 1,477 | 1,477 | 1,453 | 1,460 | -0.82% | 2,400 | 51億2460万 | +1.11% | 9.27 | 0.93 |
| 04/30 | 1,472 | 1,500 | 1,470 | 1,472 | +2.08% | 4,100 | 51億6672万 | +2.22% | 9.34 | 0.93 |
| 04/26 | 1,454 | 1,460 | 1,439 | 1,442 | -0.96% | 5,100 | 50億6142万 | +0.56% | 9.15 | 0.91 |
| 04/25 | 1,483 | 1,489 | 1,455 | 1,456 | -1.09% | 5,400 | 51億1056万 | +1.82% | 9.24 | 0.92 |
| 04/24 | 1,481 | 1,498 | 1,464 | 1,472 | -0.47% | 6,300 | 51億6672万 | +3.3% | 9.34 | 0.93 |
| 04/23 | 1,520 | 1,522 | 1,479 | 1,479 | -1.4% | 5,700 | 51億9129万 | +4.08% | 9.39 | 0.94 |
| 04/22 | 1,494 | 1,500 | 1,461 | 1,500 | +0.81% | 7,000 | 52億6500万 | +5.86% | 9.52 | 0.95 |
| 04/19 | 1,432 | 1,490 | 1,432 | 1,488 | +4.06% | 8,700 | 52億2288万 | +5.53% | 9.44 | 0.94 |
| 04/18 | 1,428 | 1,451 | 1,405 | 1,430 | 0% | 4,200 | 50億1930万 | +1.92% | 9.08 | 0.91 |
| 04/17 | 1,404 | 1,430 | 1,390 | 1,430 | +1.42% | 6,600 | 50億1930万 | +2.29% | 9.08 | 0.91 |
| 04/16 | 1,438 | 1,438 | 1,401 | 1,410 | -2.02% | 6,400 | 49億4910万 | +1.22% | 8.95 | 0.89 |
| 04/15 | 1,432 | 1,447 | 1,421 | 1,439 | -0.9% | 8,200 | 50億5089万 | +3.67% | 9.13 | 0.91 |
| 04/12 | 1,437 | 1,498 | 1,414 | 1,452 | -0.82% | 8,800 | 50億9652万 | +4.99% | 9.21 | 0.92 |
| 04/11 | 1,515 | 1,520 | 1,464 | 1,464 | -3.68% | 8,300 | 51億3864万 | +6.32% | 9.29 | 0.93 |
| 04/10 | 1,520 | 1,528 | 1,513 | 1,520 | +0.33% | 7,100 | 53億3520万 | +10.95% | 9.65 | 0.96 |
| 04/09 | 1,515 | 1,515 | 1,490 | 1,515 | 0% | 8,900 | 53億1765万 | +11.32% | 9.61 | 0.96 |
| 04/08 | 1,500 | 1,515 | 1,481 | 1,515 | +3.55% | 10,600 | 53億1765万 | +12.06% | 9.61 | 0.96 |
| 04/05 | 1,439 | 1,469 | 1,437 | 1,463 | +1.32% | 14,900 | 51億3513万 | +8.94% | 9.28 | 0.93 |
| 04/04 | 1,427 | 1,446 | 1,410 | 1,444 | +1.91% | 7,100 | 50億6844万 | +8% | 9.16 | 0.92 |
| 04/03 | 1,427 | 1,429 | 1,412 | 1,417 | -0.91% | 5,900 | 49億7367万 | +6.46% | 8.99 | 0.9 |
| 04/02 | 1,381 | 1,430 | 1,381 | 1,430 | +3.7% | 17,100 | 50億1930万 | +7.84% | 9.08 | 0.91 |
| 04/01 | 1,358 | 1,385 | 1,355 | 1,379 | +2.3% | 10,300 | 48億4029万 | +4.55% | 8.75 | 0.87 |
| 03/29 | 1,345 | 1,356 | 1,340 | 1,348 | +0.37% | 3,300 | 47億3148万 | +2.59% | 8.55 | 0.86 |
| 03/28 | 1,343 | 1,350 | 1,331 | 1,343 | 0% | 4,900 | 47億1393万 | +2.52% | 8.52 | 0.85 |
| 03/27 | 1,350 | 1,350 | 1,330 | 1,343 | -0.52% | 4,500 | 47億1393万 | +2.75% | 8.52 | 0.85 |
| 03/26 | 1,327 | 1,357 | 1,327 | 1,350 | +1.73% | 600 | 47億3850万 | +3.53% | 8.57 | 0.86 |
| 03/25 | 1,338 | 1,345 | 1,321 | 1,327 | -0.67% | 11,200 | 46億5777万 | +2.16% | 8.42 | 0.84 |
| 03/22 | 1,341 | 1,341 | 1,330 | 1,336 | -0.3% | 4,800 | 46億8936万 | +3.09% | 8.48 | 0.85 |
| 03/21 | 1,362 | 1,366 | 1,340 | 1,340 | -1.47% | 7,700 | 47億340万 | +3.88% | 8.5 | 0.85 |
| 03/19 | 1,366 | 1,368 | 1,350 | 1,360 | -0.73% | 2,300 | 47億7360万 | +5.67% | 8.63 | 0.86 |
| 03/18 | 1,349 | 1,378 | 1,346 | 1,370 | +2.16% | 15,700 | 48億870万 | +6.78% | 8.69 | 0.87 |
| 03/15 | 1,308 | 1,341 | 1,308 | 1,341 | +2.52% | 6,800 | 47億691万 | +5.09% | 8.51 | 0.85 |
| 03/14 | 1,305 | 1,309 | 1,303 | 1,308 | +0.69% | 900 | 45億9108万 | +2.91% | 8.3 | 0.83 |
| 03/13 | 1,280 | 1,300 | 1,280 | 1,299 | -0.38% | 7,900 | 45億5949万 | +2.61% | 8.24 | 0.82 |
| 03/12 | 1,288 | 1,314 | 1,284 | 1,304 | +1.24% | 6,100 | 45億7704万 | +3.33% | 8.28 | 0.83 |
| 03/11 | 1,300 | 1,315 | 1,287 | 1,288 | -1.68% | 7,000 | 45億2088万 | +2.38% | 8.17 | 0.82 |
| 03/08 | 1,299 | 1,310 | 1,290 | 1,310 | +0.77% | 5,300 | 45億9810万 | +4.38% | 8.31 | 0.83 |
| 03/07 | 1,299 | 1,309 | 1,285 | 1,300 | +0.23% | 6,900 | 45億6300万 | +4% | 8.25 | 0.82 |
| 03/06 | 1,286 | 1,309 | 1,286 | 1,297 | +0.86% | 4,800 | 45億5247万 | +4.09% | 8.23 | 0.82 |
| 03/05 | 1,290 | 1,304 | 1,280 | 1,286 | -1.68% | 8,600 | 45億1386万 | +3.63% | 8.16 | 0.82 |
| 03/04 | 1,310 | 1,310 | 1,290 | 1,308 | +1.32% | 5,100 | 45億9108万 | +5.74% | 8.3 | 0.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 288 4/20 | 127 3/16 | 18,200 4/20 | - | - | 8億2485万 12/30 |
| 2010年 12月期 | 350 4/14 3/30 | 187 9/13 | 30,600 3/23 | 12億2850万 | 6億5637万 | 7億6518万 12/30 |
| 2011年 12月期 | 430 2/22 | 190 3/16 | 156,400 2/22 | 15億930万 | 6億6690万 | 10億8459万 12/30 |
| 2012年 12月期 | 325 1/27 | 182 10/10 | 138,100 11/22 | 11億4075万 | 6億3882万 | 9億1962万 12/28 |
| 2013年 12月期 | 344 3/18 | 240 1/17 | 20,400 2/19 | 12億744万 | 8億4240万 | 9億8000万 12/30 |
| 2014年 12月期 | 1,035 9/18 | 262 2/4 | 733,200 8/12 | 36億3285万 | 9億1962万 | 25億1948万 12/30 |
| 2015年 12月期 | 1,139 3/20 | 448 8/25 | 1,893,500 3/17 | 39億9789万 | 15億7248万 | 26億222万 12/30 |
| 2016年 12月期 | 2,154 8/8 | 509 2/12 | 1,030,600 2/25 | 75億6054万 | 17億8659万 | 36億2503万 12/30 |
| 2017年 12月期 | 2,988 11/27 | 1,038 4/6 | 192,300 11/15 | 104億8788万 | 36億4338万 | 83億5885万 12/29 |
| 2018年 12月期 | 2,753 1/23 | 800 12/25 | 283,900 2/6 | 96億6303万 | 28億800万 | 29億3950万 12/28 |
| 2019年 12月期 | 1,443 2/6 | 841 1/4 | 191,600 2/6 | 50億6493万 | 29億5191万 | 39億6529万 12/30 |
| 2020年 12月期 | 1,572 1/9 | 634 3/17 | 116,100 1/8 | 55億1772万 | 22億2534万 | 28億7823万 12/30 |
| 2021年 12月期 | 2,012 3/5 | 850 1/7 | 1,028,100 3/5 | 70億6212万 | 29億8350万 | 39億8617万 12/30 |
| 2022年 12月期 | 1,247 11/7 8/9 | 959 3/8 | 17,400 1/27 | 43億7697万 | 33億6609万 | 39億6565万 12/30 |
| 2023年 12月期 | 1,400 6/21 | 1,069 11/7 | 35,100 6/21 | 49億1400万 | 37億5219万 | 37億6047万 12/29 |
| 最新 | 1,311 2024/7/26 | 1,700 | 46億161万 | |||